JUBLFOOD
Jubilant Foodworks Ltd
Historical option data for JUBLFOOD
13 May 2026 04:10 PM IST
| JUBLFOOD 26-May-2026 (12d) 470 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 448.40 | 6.8 | 1.5499999999999998 (29.52%) | 0 | 444 | -1 | 322 | |||||||||
| 12 May | 442.15 | 4.85 | -6.65 (-57.83%) | 0 | 792 | -7 | 323 | |||||||||
| 11 May | 460.50 | 11.9 | -6.249999999999998 (-34.44%) | 0 | 497 | -27 | 334 | |||||||||
| 8 May | 473.30 | 18.15 | -1.9000000000000021 (-9.48%) | 37.2 | 332 | -39 | 366 | |||||||||
| 7 May | 479.00 | 20.45 | 2.3000000000000007 (12.67%) | 29.6 | 848 | 44 | 411 | |||||||||
| 6 May | 471.25 | 18.45 | 3.25 (21.38%) | 37.17 | 1,147 | 132 | 374 | |||||||||
| 5 May | 465.35 | 15.7 | -5.100000000000001 (-24.52%) | 38.86 | 292 | 127 | 241 | |||||||||
| 4 May | 476.40 | 20.65 | -2.450000000000003 (-10.61%) | 32.96 | 53 | -1 | 114 | |||||||||
| 30 Apr | 478.60 | 22.8 | -3.75 (-14.12%) | 33.4 | 36 | 1 | 116 | |||||||||
| 29 Apr | 485.40 | 26.65 | 1.8999999999999986 (7.68%) | 31.9 | 81 | -4 | 117 | |||||||||
| 28 Apr | 482.40 | 25.25 | -1 (-3.81%) | 27.15 | 78 | 20 | 120 | |||||||||
| 27 Apr | 485.10 | 26.1 | -3.1499999999999986 (-10.77%) | 28.72 | 168 | -3 | 100 | |||||||||
| 24 Apr | 491.95 | 29.85 | 3.8500000000000014 (14.81%) | 24.54 | 59 | -33 | 104 | |||||||||
| 23 Apr | 492.85 | 26 | -0.14999999999999858 (-0.57%) | 12.6 | 37 | -8 | 138 | |||||||||
| 22 Apr | 493.10 | 24.05 | 6.550000000000001 (37.43%) | 13.63 | 206 | -10 | 145 | |||||||||
| 21 Apr | 471.90 | 17.5 | 6.1 (53.51%) | 25.98 | 276 | 35 | 158 | |||||||||
| 20 Apr | 456.15 | 11.2 | -1.1500000000000004 (-9.31%) | 28.86 | 159 | 69 | 122 | |||||||||
| 17 Apr | 458.95 | 12.2 | -1.0500000000000007 (-7.92%) | 26.39 | 86 | 21 | 53 | |||||||||
| 16 Apr | 459.65 | 13.2 | 0.25 (1.93%) | 27.53 | 28 | 16 | 33 | |||||||||
| 15 Apr | 454.85 | 12.95 | -55.05 (-80.96%) | 30.58 | 26 | 17 | 17 | |||||||||
| 13 Apr | 437.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 445.00 | 0 | 0 (0.00%) | 5.77 | 0 | 0 | 0 | |||||||||
| 9 Apr | 427.85 | 68 | 0 (0.00%) | 6.56 | 0 | 0 | 0 | |||||||||
| 8 Apr | 435.75 | 68 | 0 (0.00%) | 5.17 | 0 | 0 | 0 | |||||||||
| 7 Apr | 413.15 | 68 | 0 (0.00%) | 8.93 | 0 | 0 | 0 | |||||||||
| 6 Apr | 461.10 | 68 | 0 (0.00%) | 0.48 | 0 | 0 | 0 | |||||||||
| 2 Apr | 446.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 443.70 | 68 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 434.10 | 68 | 0 (0.00%) | 4.8 | 0 | 0 | 0 | |||||||||
| 27 Mar | 454.35 | 68 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 462.35 | 68 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 448.60 | 68 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 438.05 | 68 | 0 (0.00%) | 2.67 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 451.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 454.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 477.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 465.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 467.80 | 0 | 0 (0.00%) | 0.59 | 0 | 0 | 0 | |||||||||
| 13 Mar | 458.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 461.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 473.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 482.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 488.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 492.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 500.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 499.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 505.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 519.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Jubilant Foodworks Ltd - strike price 470 expiring on 26MAY2026
Delta for 470 CE is 0
Historical price for 470 CE is as follows
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 6.8, which was 1.5499999999999998 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 322
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 4.85, which was -6.65 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 323
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 11.9, which was -6.249999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 334
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 18.15, which was -1.9000000000000021 lower than the previous day. The implied volatity was 37.2, the open interest changed by -39 which decreased total open position to 366
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 20.45, which was 2.3000000000000007 higher than the previous day. The implied volatity was 29.6, the open interest changed by 44 which increased total open position to 411
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 18.45, which was 3.25 higher than the previous day. The implied volatity was 37.17, the open interest changed by 132 which increased total open position to 374
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 15.7, which was -5.100000000000001 lower than the previous day. The implied volatity was 38.86, the open interest changed by 127 which increased total open position to 241
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 20.65, which was -2.450000000000003 lower than the previous day. The implied volatity was 32.96, the open interest changed by -1 which decreased total open position to 114
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 22.8, which was -3.75 lower than the previous day. The implied volatity was 33.4, the open interest changed by 1 which increased total open position to 116
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 26.65, which was 1.8999999999999986 higher than the previous day. The implied volatity was 31.9, the open interest changed by -4 which decreased total open position to 117
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 25.25, which was -1 lower than the previous day. The implied volatity was 27.15, the open interest changed by 20 which increased total open position to 120
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 26.1, which was -3.1499999999999986 lower than the previous day. The implied volatity was 28.72, the open interest changed by -3 which decreased total open position to 100
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 29.85, which was 3.8500000000000014 higher than the previous day. The implied volatity was 24.54, the open interest changed by -33 which decreased total open position to 104
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 26, which was -0.14999999999999858 lower than the previous day. The implied volatity was 12.6, the open interest changed by -8 which decreased total open position to 138
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 24.05, which was 6.550000000000001 higher than the previous day. The implied volatity was 13.63, the open interest changed by -10 which decreased total open position to 145
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 17.5, which was 6.1 higher than the previous day. The implied volatity was 25.98, the open interest changed by 35 which increased total open position to 158
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 11.2, which was -1.1500000000000004 lower than the previous day. The implied volatity was 28.86, the open interest changed by 69 which increased total open position to 122
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 12.2, which was -1.0500000000000007 lower than the previous day. The implied volatity was 26.39, the open interest changed by 21 which increased total open position to 53
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 13.2, which was 0.25 higher than the previous day. The implied volatity was 27.53, the open interest changed by 16 which increased total open position to 33
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 12.95, which was -55.05 lower than the previous day. The implied volatity was 30.58, the open interest changed by 17 which increased total open position to 17
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 68, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JUBLFOOD 26-May-2026 (12d) 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 448.40 | 26.5 | -5.549999999999997 (-17.32%) | 0 | 44 | -19 | 244 |
| 12 May | 442.15 | 32.4 | 11.2 (52.83%) | 0 | 148 | -61 | 263 |
| 11 May | 460.50 | 20.35 | 6.900000000000002 (51.30%) | 0 | 260 | -120 | 323 |
| 8 May | 473.30 | 13.65 | 1.25 (10.08%) | 37.79 | 310 | -90 | 443 |
| 7 May | 479.00 | 11.65 | -2.799999999999999 (-19.38%) | 39.88 | 733 | 321 | 530 |
| 6 May | 471.25 | 13.35 | -5.950000000000001 (-30.83%) | 34.45 | 237 | 71 | 208 |
| 5 May | 465.35 | 18.55 | 3.8000000000000007 (25.76%) | 37.21 | 208 | -6 | 138 |
| 4 May | 476.40 | 14.7 | -1.25 (-7.84%) | 40.94 | 232 | -5 | 143 |
| 30 Apr | 478.60 | 15.7 | 1.75 (12.54%) | 40.61 | 147 | -6 | 142 |
| 29 Apr | 485.40 | 13.4 | -2.549999999999999 (-15.99%) | 40.28 | 146 | -4 | 147 |
| 28 Apr | 482.40 | 15.9 | 0.25 (1.60%) | 45.08 | 185 | 3 | 145 |
| 27 Apr | 485.10 | 15.7 | 0.6999999999999993 (4.67%) | 43.8 | 249 | -11 | 141 |
| 24 Apr | 491.95 | 15.05 | -2.8000000000000007 (-15.69%) | 43.53 | 126 | 67 | 152 |
| 23 Apr | 492.85 | 18.25 | -0.6999999999999993 (-3.69%) | 50.07 | 28 | 6 | 85 |
| 22 Apr | 493.10 | 19.85 | -7.849999999999998 (-28.34%) | 50.8 | 82 | 46 | 78 |
| 21 Apr | 471.90 | 27.75 | -8.100000000000001 (-22.59%) | 52.1 | 22 | 13 | 32 |
| 20 Apr | 456.15 | 35.85 | 2.200000000000003 (6.54%) | 55.04 | 16 | 4 | 16 |
| 17 Apr | 458.95 | 33.65 | 33.65 (-8.81%) | 48.29 | 0 | 0 | 12 |
| 16 Apr | 459.65 | 33.65 | -3.25 (-8.81%) | 48.29 | 5 | 4 | 11 |
| 15 Apr | 454.85 | 36.9 | -13.399999999999999 (-26.64%) | 51.62 | 5 | 2 | 4 |
| 13 Apr | 437.90 | 50.3 | 0 (0.00%) | 59.48 | 0 | 0 | 2 |
| 10 Apr | 445.00 | 50.3 | 38.949999999999996 (343.17%) | 59.48 | 3 | 2 | 2 |
| 9 Apr | 427.85 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 435.75 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 413.15 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 461.10 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 446.55 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 443.70 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 434.10 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 454.35 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 462.35 | 11.35 | 0 (0.00%) | 0.63 | 0 | 0 | 0 |
| 24 Mar | 448.60 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 438.05 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 451.55 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 454.20 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 477.95 | 11.35 | 0 (0.00%) | 2.6 | 0 | 0 | 0 |
| 17 Mar | 465.75 | 11.35 | 0 (0.00%) | 0.72 | 0 | 0 | 0 |
| 16 Mar | 467.80 | 11.35 | 0 (0.00%) | 0.96 | 0 | 0 | 0 |
| 13 Mar | 458.15 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 461.75 | 11.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 473.25 | 11.35 | 0 (0.00%) | 2.09 | 0 | 0 | 0 |
| 10 Mar | 482.35 | 11.35 | 0 (0.00%) | 2.97 | 0 | 0 | 0 |
| 9 Mar | 488.65 | 11.35 | 0 (0.00%) | 3.28 | 0 | 0 | 0 |
| 6 Mar | 492.00 | 11.35 | 0 (0.00%) | 3.91 | 0 | 0 | 0 |
| 5 Mar | 500.50 | 11.35 | 0 (0.00%) | 5.05 | 0 | 0 | 0 |
| 4 Mar | 499.50 | 11.35 | 0 (0.00%) | 4.87 | 0 | 0 | 0 |
| 2 Mar | 505.65 | 11.35 | 0 (0.00%) | 5.68 | 0 | 0 | 0 |
| 27 Feb | 519.90 | 11.35 | 0 (0.00%) | 6.47 | 0 | 0 | 0 |
For Jubilant Foodworks Ltd - strike price 470 expiring on 26MAY2026
Delta for 470 PE is 0
Historical price for 470 PE is as follows
On 13 May JUBLFOOD was trading at 448.40. The strike last trading price was 26.5, which was -5.549999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by -19 which decreased total open position to 244
On 12 May JUBLFOOD was trading at 442.15. The strike last trading price was 32.4, which was 11.2 higher than the previous day. The implied volatity was 0, the open interest changed by -61 which decreased total open position to 263
On 11 May JUBLFOOD was trading at 460.50. The strike last trading price was 20.35, which was 6.900000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -120 which decreased total open position to 323
On 8 May JUBLFOOD was trading at 473.30. The strike last trading price was 13.65, which was 1.25 higher than the previous day. The implied volatity was 37.79, the open interest changed by -90 which decreased total open position to 443
On 7 May JUBLFOOD was trading at 479.00. The strike last trading price was 11.65, which was -2.799999999999999 lower than the previous day. The implied volatity was 39.88, the open interest changed by 321 which increased total open position to 530
On 6 May JUBLFOOD was trading at 471.25. The strike last trading price was 13.35, which was -5.950000000000001 lower than the previous day. The implied volatity was 34.45, the open interest changed by 71 which increased total open position to 208
On 5 May JUBLFOOD was trading at 465.35. The strike last trading price was 18.55, which was 3.8000000000000007 higher than the previous day. The implied volatity was 37.21, the open interest changed by -6 which decreased total open position to 138
On 4 May JUBLFOOD was trading at 476.40. The strike last trading price was 14.7, which was -1.25 lower than the previous day. The implied volatity was 40.94, the open interest changed by -5 which decreased total open position to 143
On 30 Apr JUBLFOOD was trading at 478.60. The strike last trading price was 15.7, which was 1.75 higher than the previous day. The implied volatity was 40.61, the open interest changed by -6 which decreased total open position to 142
On 29 Apr JUBLFOOD was trading at 485.40. The strike last trading price was 13.4, which was -2.549999999999999 lower than the previous day. The implied volatity was 40.28, the open interest changed by -4 which decreased total open position to 147
On 28 Apr JUBLFOOD was trading at 482.40. The strike last trading price was 15.9, which was 0.25 higher than the previous day. The implied volatity was 45.08, the open interest changed by 3 which increased total open position to 145
On 27 Apr JUBLFOOD was trading at 485.10. The strike last trading price was 15.7, which was 0.6999999999999993 higher than the previous day. The implied volatity was 43.8, the open interest changed by -11 which decreased total open position to 141
On 24 Apr JUBLFOOD was trading at 491.95. The strike last trading price was 15.05, which was -2.8000000000000007 lower than the previous day. The implied volatity was 43.53, the open interest changed by 67 which increased total open position to 152
On 23 Apr JUBLFOOD was trading at 492.85. The strike last trading price was 18.25, which was -0.6999999999999993 lower than the previous day. The implied volatity was 50.07, the open interest changed by 6 which increased total open position to 85
On 22 Apr JUBLFOOD was trading at 493.10. The strike last trading price was 19.85, which was -7.849999999999998 lower than the previous day. The implied volatity was 50.8, the open interest changed by 46 which increased total open position to 78
On 21 Apr JUBLFOOD was trading at 471.90. The strike last trading price was 27.75, which was -8.100000000000001 lower than the previous day. The implied volatity was 52.1, the open interest changed by 13 which increased total open position to 32
On 20 Apr JUBLFOOD was trading at 456.15. The strike last trading price was 35.85, which was 2.200000000000003 higher than the previous day. The implied volatity was 55.04, the open interest changed by 4 which increased total open position to 16
On 17 Apr JUBLFOOD was trading at 458.95. The strike last trading price was 33.65, which was 33.65 higher than the previous day. The implied volatity was 48.29, the open interest changed by 0 which decreased total open position to 12
On 16 Apr JUBLFOOD was trading at 459.65. The strike last trading price was 33.65, which was -3.25 lower than the previous day. The implied volatity was 48.29, the open interest changed by 4 which increased total open position to 11
On 15 Apr JUBLFOOD was trading at 454.85. The strike last trading price was 36.9, which was -13.399999999999999 lower than the previous day. The implied volatity was 51.62, the open interest changed by 2 which increased total open position to 4
On 13 Apr JUBLFOOD was trading at 437.90. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was 59.48, the open interest changed by 0 which decreased total open position to 2
On 10 Apr JUBLFOOD was trading at 445.00. The strike last trading price was 50.3, which was 38.949999999999996 higher than the previous day. The implied volatity was 59.48, the open interest changed by 2 which increased total open position to 2
On 9 Apr JUBLFOOD was trading at 427.85. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JUBLFOOD was trading at 435.75. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JUBLFOOD was trading at 413.15. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr JUBLFOOD was trading at 461.10. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JUBLFOOD was trading at 446.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr JUBLFOOD was trading at 443.70. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar JUBLFOOD was trading at 434.10. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JUBLFOOD was trading at 454.35. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JUBLFOOD was trading at 462.35. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JUBLFOOD was trading at 448.60. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar JUBLFOOD was trading at 438.05. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JUBLFOOD was trading at 451.55. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JUBLFOOD was trading at 454.20. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar JUBLFOOD was trading at 477.95. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 17 Mar JUBLFOOD was trading at 465.75. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 16 Mar JUBLFOOD was trading at 467.80. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JUBLFOOD was trading at 458.15. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JUBLFOOD was trading at 461.75. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar JUBLFOOD was trading at 473.25. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 10 Mar JUBLFOOD was trading at 482.35. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 9 Mar JUBLFOOD was trading at 488.65. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 6 Mar JUBLFOOD was trading at 492.00. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 5 Mar JUBLFOOD was trading at 500.50. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JUBLFOOD was trading at 499.50. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 2 Mar JUBLFOOD was trading at 505.65. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JUBLFOOD was trading at 519.90. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
